707 lines
33 KiB
CSV
707 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,204400,262290,12000,12000,12000,12000,1
|
|
20240618,204300,262290,12000,12000,12000,12000,0
|
|
20240618,204200,262290,12000,12000,12000,12000,0
|
|
20240618,204100,262290,12000,12000,12000,12000,0
|
|
20240618,204000,262290,12000,12000,12000,12000,0
|
|
20240618,203900,262290,12000,12000,12000,12000,0
|
|
20240618,203800,262290,12000,12000,12000,12000,0
|
|
20240618,203700,262290,12000,12000,12000,12000,0
|
|
20240618,203600,262290,12000,12000,12000,12000,0
|
|
20240618,203500,262290,12000,12000,12000,12000,0
|
|
20240618,203400,262290,12000,12000,12000,12000,0
|
|
20240618,203300,262290,12000,12000,12000,12000,0
|
|
20240618,203200,262290,12000,12000,12000,12000,0
|
|
20240618,203100,262290,12000,12000,12000,12000,0
|
|
20240618,203000,262290,12000,12000,12000,12000,0
|
|
20240618,202900,262290,12000,12000,12000,12000,0
|
|
20240618,202800,262290,12000,12000,12000,12000,0
|
|
20240618,202700,262290,12000,12000,12000,12000,0
|
|
20240618,202600,262290,12000,12000,12000,12000,0
|
|
20240618,202500,262290,12000,12000,12000,12000,0
|
|
20240618,202400,262290,12000,12000,12000,12000,0
|
|
20240618,202300,262290,12000,12000,12000,12000,0
|
|
20240618,202200,262290,12000,12000,12000,12000,0
|
|
20240618,202100,262290,12000,12000,12000,12000,0
|
|
20240618,202000,262290,12000,12000,12000,12000,0
|
|
20240618,201900,262290,12000,12000,12000,12000,0
|
|
20240618,201800,262290,12000,12000,12000,12000,0
|
|
20240618,201700,262290,12000,12000,12000,12000,0
|
|
20240618,201600,262290,12000,12000,12000,12000,0
|
|
20240618,201500,262290,12000,12000,12000,12000,0
|
|
20240618,201400,262290,12000,12000,12000,12000,1
|
|
20240618,201300,262290,12000,12000,12000,12000,0
|
|
20240618,201200,262290,12000,12000,12000,12000,0
|
|
20240618,201100,262290,12000,12000,12000,12000,0
|
|
20240618,201000,262290,12000,12000,12000,12000,0
|
|
20240618,200900,262290,12000,12000,12000,12000,0
|
|
20240618,200800,262290,12000,12000,12000,12000,0
|
|
20240618,200700,262290,12000,12000,12000,12000,0
|
|
20240618,200600,262290,12000,12000,12000,12000,0
|
|
20240618,200500,262290,12000,12000,12000,12000,0
|
|
20240618,200400,262290,12000,12000,12000,12000,0
|
|
20240618,200300,262290,12000,12000,12000,12000,0
|
|
20240618,200200,262290,12000,12000,12000,12000,0
|
|
20240618,200100,262290,12000,12000,12000,12000,0
|
|
20240618,200000,262290,12000,12000,12000,12000,0
|
|
20240618,195900,262290,12000,12000,12000,12000,0
|
|
20240618,195800,262290,12000,12000,12000,12000,0
|
|
20240618,195700,262290,12000,12000,12000,12000,0
|
|
20240618,195600,262290,12000,12000,12000,12000,0
|
|
20240618,195500,262290,12000,12000,12000,12000,0
|
|
20240618,195400,262290,12000,12000,12000,12000,0
|
|
20240618,195300,262290,12000,12000,12000,12000,0
|
|
20240618,195200,262290,12000,12000,12000,12000,0
|
|
20240618,195100,262290,12000,12000,12000,12000,0
|
|
20240618,195000,262290,12000,12000,12000,12000,0
|
|
20240618,194900,262290,12000,12000,12000,12000,0
|
|
20240618,194800,262290,12000,12000,12000,12000,0
|
|
20240618,194700,262290,12000,12000,12000,12000,0
|
|
20240618,194600,262290,12000,12000,12000,12000,0
|
|
20240618,194500,262290,12000,12000,12000,12000,0
|
|
20240618,194400,262290,12000,12000,12000,12000,1
|
|
20240618,194300,262290,12000,12000,12000,12000,0
|
|
20240618,194200,262290,12000,12000,12000,12000,0
|
|
20240618,194100,262290,12000,12000,12000,12000,0
|
|
20240618,194000,262290,12000,12000,12000,12000,0
|
|
20240618,193900,262290,12000,12000,12000,12000,0
|
|
20240618,193800,262290,12000,12000,12000,12000,0
|
|
20240618,193700,262290,12000,12000,12000,12000,0
|
|
20240618,193600,262290,12000,12000,12000,12000,0
|
|
20240618,193500,262290,12000,12000,12000,12000,0
|
|
20240618,193400,262290,12000,12000,12000,12000,0
|
|
20240618,193300,262290,12000,12000,12000,12000,0
|
|
20240618,193200,262290,12000,12000,12000,12000,0
|
|
20240618,193100,262290,12000,12000,12000,12000,0
|
|
20240618,193000,262290,12000,12000,12000,12000,0
|
|
20240618,192900,262290,12000,12000,12000,12000,0
|
|
20240618,192800,262290,12000,12000,12000,12000,0
|
|
20240618,192700,262290,12000,12000,12000,12000,0
|
|
20240618,192600,262290,12000,12000,12000,12000,0
|
|
20240618,192500,262290,12000,12000,12000,12000,0
|
|
20240618,192400,262290,12000,12000,12000,12000,0
|
|
20240618,192300,262290,12000,12000,12000,12000,0
|
|
20240618,192200,262290,12000,12000,12000,12000,0
|
|
20240618,192100,262290,12000,12000,12000,12000,0
|
|
20240618,192000,262290,12000,12000,12000,12000,0
|
|
20240618,191900,262290,12000,12000,12000,12000,0
|
|
20240618,191800,262290,12000,12000,12000,12000,0
|
|
20240618,191700,262290,12000,12000,12000,12000,0
|
|
20240618,191600,262290,12000,12000,12000,12000,0
|
|
20240618,191500,262290,12000,12000,12000,12000,0
|
|
20240618,191400,262290,12000,12000,12000,12000,1
|
|
20240618,191300,262290,12000,12000,12000,12000,0
|
|
20240618,191200,262290,12000,12000,12000,12000,0
|
|
20240618,191100,262290,12000,12000,12000,12000,0
|
|
20240618,191000,262290,12000,12000,12000,12000,0
|
|
20240618,190900,262290,12000,12000,12000,12000,0
|
|
20240618,190800,262290,12000,12000,12000,12000,0
|
|
20240618,190700,262290,12000,12000,12000,12000,0
|
|
20240618,190600,262290,12000,12000,12000,12000,0
|
|
20240618,190500,262290,12000,12000,12000,12000,0
|
|
20240618,190400,262290,12000,12000,12000,12000,0
|
|
20240618,190300,262290,12000,12000,12000,12000,0
|
|
20240618,190200,262290,12000,12000,12000,12000,0
|
|
20240618,190100,262290,12000,12000,12000,12000,0
|
|
20240618,190000,262290,12000,12000,12000,12000,0
|
|
20240618,185900,262290,12000,12000,12000,12000,0
|
|
20240618,185800,262290,12000,12000,12000,12000,0
|
|
20240618,185700,262290,12000,12000,12000,12000,0
|
|
20240618,185600,262290,12000,12000,12000,12000,0
|
|
20240618,185500,262290,12000,12000,12000,12000,0
|
|
20240618,185400,262290,12000,12000,12000,12000,0
|
|
20240618,185300,262290,12000,12000,12000,12000,0
|
|
20240618,185200,262290,12000,12000,12000,12000,0
|
|
20240618,185100,262290,12000,12000,12000,12000,0
|
|
20240618,185000,262290,12000,12000,12000,12000,0
|
|
20240618,184900,262290,12000,12000,12000,12000,0
|
|
20240618,184800,262290,12000,12000,12000,12000,0
|
|
20240618,184700,262290,12000,12000,12000,12000,0
|
|
20240618,184600,262290,12000,12000,12000,12000,0
|
|
20240618,184500,262290,12000,12000,12000,12000,0
|
|
20240618,184400,262290,12000,12000,12000,12000,1
|
|
20240618,184300,262290,12000,12000,12000,12000,0
|
|
20240618,184200,262290,12000,12000,12000,12000,0
|
|
20240618,184100,262290,12000,12000,12000,12000,0
|
|
20240618,184000,262290,12000,12000,12000,12000,0
|
|
20240618,183900,262290,12000,12000,12000,12000,0
|
|
20240618,183800,262290,12000,12000,12000,12000,0
|
|
20240618,183700,262290,12000,12000,12000,12000,0
|
|
20240618,183600,262290,12000,12000,12000,12000,0
|
|
20240618,183500,262290,12000,12000,12000,12000,0
|
|
20240618,183400,262290,12000,12000,12000,12000,0
|
|
20240618,183300,262290,12000,12000,12000,12000,0
|
|
20240618,183200,262290,12000,12000,12000,12000,0
|
|
20240618,183100,262290,12000,12000,12000,12000,0
|
|
20240618,183000,262290,12000,12000,12000,12000,0
|
|
20240618,182900,262290,12000,12000,12000,12000,0
|
|
20240618,182800,262290,12000,12000,12000,12000,0
|
|
20240618,182700,262290,12000,12000,12000,12000,0
|
|
20240618,182600,262290,12000,12000,12000,12000,0
|
|
20240618,182500,262290,12000,12000,12000,12000,0
|
|
20240618,182400,262290,12000,12000,12000,12000,0
|
|
20240618,182300,262290,12000,12000,12000,12000,0
|
|
20240618,182200,262290,12000,12000,12000,12000,0
|
|
20240618,182100,262290,12000,12000,12000,12000,0
|
|
20240618,182000,262290,12000,12000,12000,12000,0
|
|
20240618,181900,262290,12000,12000,12000,12000,0
|
|
20240618,181800,262290,12000,12000,12000,12000,0
|
|
20240618,181700,262290,12000,12000,12000,12000,0
|
|
20240618,181600,262290,12000,12000,12000,12000,0
|
|
20240618,181500,262290,12000,12000,12000,12000,0
|
|
20240618,181400,262290,12000,12000,12000,12000,1
|
|
20240618,181300,262290,12000,12000,12000,12000,0
|
|
20240618,181200,262290,12000,12000,12000,12000,0
|
|
20240618,181100,262290,12000,12000,12000,12000,0
|
|
20240618,181000,262290,12000,12000,12000,12000,0
|
|
20240618,180900,262290,12000,12000,12000,12000,0
|
|
20240618,180800,262290,12000,12000,12000,12000,0
|
|
20240618,180700,262290,12000,12000,12000,12000,0
|
|
20240618,180600,262290,12000,12000,12000,12000,0
|
|
20240618,180500,262290,12000,12000,12000,12000,0
|
|
20240618,180400,262290,12000,12000,12000,12000,0
|
|
20240618,180300,262290,12000,12000,12000,12000,0
|
|
20240618,180200,262290,12000,12000,12000,12000,0
|
|
20240618,180100,262290,12000,12000,12000,12000,0
|
|
20240618,180000,262290,12000,12000,12000,12000,0
|
|
20240618,175900,262290,12000,12000,12000,12000,0
|
|
20240618,175800,262290,12000,12000,12000,12000,0
|
|
20240618,175700,262290,12000,12000,12000,12000,0
|
|
20240618,175600,262290,12000,12000,12000,12000,0
|
|
20240618,175500,262290,12000,12000,12000,12000,0
|
|
20240618,175400,262290,12000,12000,12000,12000,0
|
|
20240618,175300,262290,12000,12000,12000,12000,0
|
|
20240618,175200,262290,12000,12000,12000,12000,0
|
|
20240618,175100,262290,12000,12000,12000,12000,0
|
|
20240618,175000,262290,12000,12000,12000,12000,0
|
|
20240618,174900,262290,12000,12000,12000,12000,0
|
|
20240618,174800,262290,12000,12000,12000,12000,0
|
|
20240618,174700,262290,12000,12000,12000,12000,0
|
|
20240618,174600,262290,12000,12000,12000,12000,0
|
|
20240618,174500,262290,12000,12000,12000,12000,0
|
|
20240618,174400,262290,12000,12000,12000,12000,1
|
|
20240618,174300,262290,12000,12000,12000,12000,0
|
|
20240618,174200,262290,12000,12000,12000,12000,0
|
|
20240618,174100,262290,12000,12000,12000,12000,0
|
|
20240618,174000,262290,12000,12000,12000,12000,0
|
|
20240618,173900,262290,12000,12000,12000,12000,0
|
|
20240618,173800,262290,12000,12000,12000,12000,0
|
|
20240618,173700,262290,12000,12000,12000,12000,0
|
|
20240618,173600,262290,12000,12000,12000,12000,0
|
|
20240618,173500,262290,12000,12000,12000,12000,0
|
|
20240618,173400,262290,12000,12000,12000,12000,0
|
|
20240618,173300,262290,12000,12000,12000,12000,0
|
|
20240618,173200,262290,12000,12000,12000,12000,0
|
|
20240618,173100,262290,12000,12000,12000,12000,0
|
|
20240618,173000,262290,12000,12000,12000,12000,0
|
|
20240618,172900,262290,12000,12000,12000,12000,0
|
|
20240618,172800,262290,12000,12000,12000,12000,0
|
|
20240618,172700,262290,12000,12000,12000,12000,0
|
|
20240618,172600,262290,12000,12000,12000,12000,0
|
|
20240618,172500,262290,12000,12000,12000,12000,0
|
|
20240618,172400,262290,12000,12000,12000,12000,0
|
|
20240618,172300,262290,12000,12000,12000,12000,0
|
|
20240618,172200,262290,12000,12000,12000,12000,0
|
|
20240618,172100,262290,12000,12000,12000,12000,0
|
|
20240618,172000,262290,12000,12000,12000,12000,0
|
|
20240618,171900,262290,12000,12000,12000,12000,0
|
|
20240618,171800,262290,12000,12000,12000,12000,0
|
|
20240618,171700,262290,12000,12000,12000,12000,0
|
|
20240618,171600,262290,12000,12000,12000,12000,0
|
|
20240618,171500,262290,12000,12000,12000,12000,0
|
|
20240618,171400,262290,12000,12000,12000,12000,1
|
|
20240618,171300,262290,12000,12000,12000,12000,0
|
|
20240618,171200,262290,12000,12000,12000,12000,0
|
|
20240618,171100,262290,12000,12000,12000,12000,0
|
|
20240618,171000,262290,12000,12000,12000,12000,0
|
|
20240618,170900,262290,12000,12000,12000,12000,0
|
|
20240618,170800,262290,12000,12000,12000,12000,0
|
|
20240618,170700,262290,12000,12000,12000,12000,0
|
|
20240618,170600,262290,12000,12000,12000,12000,0
|
|
20240618,170500,262290,12000,12000,12000,12000,0
|
|
20240618,170400,262290,12000,12000,12000,12000,0
|
|
20240618,170300,262290,12000,12000,12000,12000,0
|
|
20240618,170200,262290,12000,12000,12000,12000,0
|
|
20240618,170100,262290,12000,12000,12000,12000,0
|
|
20240618,170000,262290,12000,12000,12000,12000,0
|
|
20240618,165900,262290,12000,12000,12000,12000,0
|
|
20240618,165800,262290,12000,12000,12000,12000,0
|
|
20240618,165700,262290,12000,12000,12000,12000,0
|
|
20240618,165600,262290,12000,12000,12000,12000,0
|
|
20240618,165500,262290,12000,12000,12000,12000,0
|
|
20240618,165400,262290,12000,12000,12000,12000,0
|
|
20240618,165300,262290,12000,12000,12000,12000,0
|
|
20240618,165200,262290,12000,12000,12000,12000,0
|
|
20240618,165100,262290,12000,12000,12000,12000,0
|
|
20240618,165000,262290,12000,12000,12000,12000,0
|
|
20240618,164900,262290,12000,12000,12000,12000,0
|
|
20240618,164800,262290,12000,12000,12000,12000,0
|
|
20240618,164700,262290,12000,12000,12000,12000,0
|
|
20240618,164600,262290,12000,12000,12000,12000,0
|
|
20240618,164500,262290,12000,12000,12000,12000,0
|
|
20240618,164400,262290,12000,12000,12000,12000,1
|
|
20240618,164300,262290,12000,12000,12000,12000,0
|
|
20240618,164200,262290,12000,12000,12000,12000,0
|
|
20240618,164100,262290,12000,12000,12000,12000,0
|
|
20240618,164000,262290,12000,12000,12000,12000,0
|
|
20240618,163900,262290,12000,12000,12000,12000,0
|
|
20240618,163800,262290,12000,12000,12000,12000,0
|
|
20240618,163700,262290,12000,12000,12000,12000,0
|
|
20240618,163600,262290,12000,12000,12000,12000,0
|
|
20240618,163500,262290,12000,12000,12000,12000,0
|
|
20240618,163400,262290,12000,12000,12000,12000,0
|
|
20240618,163300,262290,12000,12000,12000,12000,0
|
|
20240618,163200,262290,12000,12000,12000,12000,0
|
|
20240618,163100,262290,12000,12000,12000,12000,0
|
|
20240618,163000,262290,12000,12000,12000,12000,0
|
|
20240618,162900,262290,12000,12000,12000,12000,0
|
|
20240618,162800,262290,12000,12000,12000,12000,0
|
|
20240618,162700,262290,12000,12000,12000,12000,0
|
|
20240618,162600,262290,12000,12000,12000,12000,0
|
|
20240618,162500,262290,12000,12000,12000,12000,0
|
|
20240618,162400,262290,12000,12000,12000,12000,0
|
|
20240618,162300,262290,12000,12000,12000,12000,0
|
|
20240618,162200,262290,12000,12000,12000,12000,0
|
|
20240618,162100,262290,12000,12000,12000,12000,0
|
|
20240618,162000,262290,12000,12000,12000,12000,0
|
|
20240618,161900,262290,12000,12000,12000,12000,0
|
|
20240618,161800,262290,12000,12000,12000,12000,0
|
|
20240618,161700,262290,12000,12000,12000,12000,0
|
|
20240618,161600,262290,12000,12000,12000,12000,0
|
|
20240618,161500,262290,12000,12000,12000,12000,0
|
|
20240618,161400,262290,12000,12000,12000,12000,1
|
|
20240618,161300,262290,12000,12000,12000,12000,0
|
|
20240618,161200,262290,12000,12000,12000,12000,0
|
|
20240618,161100,262290,12000,12000,12000,12000,0
|
|
20240618,161000,262290,12000,12000,12000,12000,0
|
|
20240618,160900,262290,12000,12000,12000,12000,0
|
|
20240618,160800,262290,12000,12000,12000,12000,0
|
|
20240618,160700,262290,12000,12000,12000,12000,0
|
|
20240618,160600,262290,12000,12000,12000,12000,0
|
|
20240618,160500,262290,12000,12000,12000,12000,0
|
|
20240618,160400,262290,12000,12000,12000,12000,0
|
|
20240618,160300,262290,12000,12000,12000,12000,0
|
|
20240618,160200,262290,12000,12000,12000,12000,0
|
|
20240618,160100,262290,12000,12000,12000,12000,0
|
|
20240618,160000,262290,12000,12000,12000,12000,0
|
|
20240618,155900,262290,12000,12000,12000,12000,0
|
|
20240618,155800,262290,12000,12000,12000,12000,0
|
|
20240618,155700,262290,12000,12000,12000,12000,0
|
|
20240618,155600,262290,12000,12000,12000,12000,0
|
|
20240618,155500,262290,12000,12000,12000,12000,0
|
|
20240618,155400,262290,12000,12000,12000,12000,0
|
|
20240618,155300,262290,12000,12000,12000,12000,0
|
|
20240618,155200,262290,12000,12000,12000,12000,0
|
|
20240618,155100,262290,12000,12000,12000,12000,0
|
|
20240618,155000,262290,12000,12000,12000,12000,0
|
|
20240618,154900,262290,12000,12000,12000,12000,0
|
|
20240618,154800,262290,12000,12000,12000,12000,0
|
|
20240618,154700,262290,12000,12000,12000,12000,0
|
|
20240618,154600,262290,12000,12000,12000,12000,0
|
|
20240618,154500,262290,12000,12000,12000,12000,0
|
|
20240618,154400,262290,12000,12000,12000,12000,1
|
|
20240618,154300,262290,12000,12000,12000,12000,0
|
|
20240618,154200,262290,12000,12000,12000,12000,0
|
|
20240618,154100,262290,12000,12000,12000,12000,0
|
|
20240618,154000,262290,12000,12000,12000,12000,0
|
|
20240618,153900,262290,12000,12000,12000,12000,0
|
|
20240618,153800,262290,12000,12000,12000,12000,0
|
|
20240618,153700,262290,12000,12000,12000,12000,0
|
|
20240618,153600,262290,12000,12000,12000,12000,0
|
|
20240618,153500,262290,12000,12000,12000,12000,0
|
|
20240618,153400,262290,12000,12000,12000,12000,0
|
|
20240618,153300,262290,12000,12000,12000,12000,0
|
|
20240618,153200,262290,12000,12000,12000,12000,0
|
|
20240618,153100,262290,12000,12000,12000,12000,0
|
|
20240618,153000,262290,12000,12000,12000,12000,0
|
|
20240618,152900,262290,12000,12000,12000,12000,0
|
|
20240618,152800,262290,12000,12000,12000,12000,0
|
|
20240618,152700,262290,12000,12000,12000,12000,0
|
|
20240618,152600,262290,12000,12000,12000,12000,0
|
|
20240618,152500,262290,12000,12000,12000,12000,0
|
|
20240618,152400,262290,12000,12000,12000,12000,0
|
|
20240618,152300,262290,12000,12000,12000,12000,0
|
|
20240618,152200,262290,12000,12000,12000,12000,0
|
|
20240618,152100,262290,12000,12000,12000,12000,0
|
|
20240618,152000,262290,12000,12000,12000,12000,0
|
|
20240618,151900,262290,12000,12000,12000,12000,0
|
|
20240618,151800,262290,12000,12000,12000,12000,0
|
|
20240618,151700,262290,12000,12000,12000,12000,0
|
|
20240618,151600,262290,12000,12000,12000,12000,0
|
|
20240618,151500,262290,12000,12000,12000,12000,0
|
|
20240618,151400,262290,12000,12000,12000,12000,0
|
|
20240618,151300,262290,12000,12000,12000,12000,0
|
|
20240618,151200,262290,12000,12000,12000,12000,0
|
|
20240618,151100,262290,12000,12000,12000,12000,0
|
|
20240618,151000,262290,12000,12000,12000,12000,0
|
|
20240618,150900,262290,12000,12000,12000,12000,0
|
|
20240618,150800,262290,12000,12000,12000,12000,0
|
|
20240618,150700,262290,12000,12000,12000,12000,0
|
|
20240618,150600,262290,12000,12000,12000,12000,0
|
|
20240618,150500,262290,12000,12000,12000,12000,0
|
|
20240618,150400,262290,12000,12000,12000,12000,0
|
|
20240618,150300,262290,12000,12000,12000,12000,0
|
|
20240618,150200,262290,12000,12000,12000,12000,0
|
|
20240618,150100,262290,12000,12000,12000,12000,0
|
|
20240618,150000,262290,12000,12000,12000,12000,0
|
|
20240618,145900,262290,12000,12000,12000,12000,0
|
|
20240618,145800,262290,12000,12000,12000,12000,0
|
|
20240618,145700,262290,12000,12000,12000,12000,0
|
|
20240618,145600,262290,12000,12000,12000,12000,0
|
|
20240618,145500,262290,12000,12000,12000,12000,0
|
|
20240618,145400,262290,12000,12000,12000,12000,0
|
|
20240618,145300,262290,12000,12000,12000,12000,0
|
|
20240618,145200,262290,12000,12000,12000,12000,0
|
|
20240618,145100,262290,12000,12000,12000,12000,0
|
|
20240618,145000,262290,12000,12000,12000,12000,0
|
|
20240618,144900,262290,12000,12000,12000,12000,0
|
|
20240618,144800,262290,12000,12000,12000,12000,0
|
|
20240618,144700,262290,12000,12000,12000,12000,0
|
|
20240618,144600,262290,12000,12000,12000,12000,0
|
|
20240618,144500,262290,12000,12000,12000,12000,0
|
|
20240618,144400,262290,12000,12000,12000,12000,0
|
|
20240618,144300,262290,12000,12000,12000,12000,0
|
|
20240618,144200,262290,12000,12000,12000,12000,0
|
|
20240618,144100,262290,12000,12000,12000,12000,0
|
|
20240618,144000,262290,12000,12000,12000,12000,0
|
|
20240618,143900,262290,12000,12000,12000,12000,0
|
|
20240618,143800,262290,12000,12000,12000,12000,0
|
|
20240618,143700,262290,12000,12000,12000,12000,0
|
|
20240618,143600,262290,12000,12000,12000,12000,0
|
|
20240618,143500,262290,12000,12000,12000,12000,0
|
|
20240618,143400,262290,12000,12000,12000,12000,0
|
|
20240618,143300,262290,12000,12000,12000,12000,0
|
|
20240618,143200,262290,12000,12000,12000,12000,0
|
|
20240618,143100,262290,12000,12000,12000,12000,0
|
|
20240618,143000,262290,12000,12000,12000,12000,1
|
|
20240618,142900,250290,11500,11500,11500,11500,0
|
|
20240618,142800,250290,11500,11500,11500,11500,0
|
|
20240618,142700,250290,11500,11500,11500,11500,0
|
|
20240618,142600,250290,11500,11500,11500,11500,0
|
|
20240618,142500,250290,11500,11500,11500,11500,0
|
|
20240618,142400,250290,11500,11500,11500,11500,0
|
|
20240618,142300,250290,11500,11500,11500,11500,0
|
|
20240618,142200,250290,11500,11500,11500,11500,0
|
|
20240618,142100,250290,11500,11500,11500,11500,0
|
|
20240618,142000,250290,11500,11500,11500,11500,0
|
|
20240618,141900,250290,11500,11500,11500,11500,0
|
|
20240618,141800,250290,11500,11500,11500,11500,0
|
|
20240618,141700,250290,11500,11500,11500,11500,0
|
|
20240618,141600,250290,11500,11500,11500,11500,0
|
|
20240618,141500,250290,11500,11500,11500,11500,0
|
|
20240618,141400,250290,11500,11500,11500,11500,0
|
|
20240618,141300,250290,11500,11500,11500,11500,0
|
|
20240618,141200,250290,11500,11500,11500,11500,0
|
|
20240618,141100,250290,11500,11500,11500,11500,0
|
|
20240618,141000,250290,11500,11500,11500,11500,0
|
|
20240618,140900,250290,11500,11500,11500,11500,0
|
|
20240618,140800,250290,11500,11500,11500,11500,0
|
|
20240618,140700,250290,11500,11500,11500,11500,0
|
|
20240618,140600,250290,11500,11500,11500,11500,0
|
|
20240618,140500,250290,11500,11500,11500,11500,0
|
|
20240618,140400,250290,11500,11500,11500,11500,0
|
|
20240618,140300,250290,11500,11500,11500,11500,0
|
|
20240618,140200,250290,11500,11500,11500,11500,0
|
|
20240618,140100,250290,11500,11500,11500,11500,0
|
|
20240618,140000,250290,11500,11500,11500,11500,0
|
|
20240618,135900,250290,11500,11500,11500,11500,0
|
|
20240618,135800,250290,11500,11500,11500,11500,0
|
|
20240618,135700,250290,11500,11500,11500,11500,0
|
|
20240618,135600,250290,11500,11500,11500,11500,0
|
|
20240618,135500,250290,11500,11500,11500,11500,0
|
|
20240618,135400,250290,11500,12200,12200,11500,2
|
|
20240618,135300,226590,12000,12000,12000,12000,0
|
|
20240618,135200,226590,12000,12000,12000,12000,0
|
|
20240618,135100,226590,12000,12000,12000,12000,0
|
|
20240618,135000,226590,12000,12000,12000,12000,0
|
|
20240618,134900,226590,12000,12000,12000,12000,0
|
|
20240618,134800,226590,12000,12000,12000,12000,0
|
|
20240618,134700,226590,12000,12000,12000,12000,0
|
|
20240618,134600,226590,12000,12000,12000,12000,0
|
|
20240618,134500,226590,12000,12000,12000,12000,0
|
|
20240618,134400,226590,12000,12000,12000,12000,0
|
|
20240618,134300,226590,12000,12000,12000,12000,0
|
|
20240618,134200,226590,12000,12000,12000,12000,0
|
|
20240618,134100,226590,12000,12000,12000,12000,0
|
|
20240618,134000,226590,12000,12000,12000,12000,0
|
|
20240618,133900,226590,12000,12000,12000,12000,0
|
|
20240618,133800,226590,12000,12000,12000,12000,0
|
|
20240618,133700,226590,12000,12000,12000,12000,0
|
|
20240618,133600,226590,12000,12000,12000,12000,0
|
|
20240618,133500,226590,12000,12000,12000,12000,0
|
|
20240618,133400,226590,12000,12000,12000,12000,0
|
|
20240618,133300,226590,12000,12000,12000,12000,0
|
|
20240618,133200,226590,12000,12000,12000,12000,1
|
|
20240618,133100,214590,11500,11500,11500,11500,1
|
|
20240618,133000,203090,12200,12200,12200,12200,0
|
|
20240618,132900,203090,12200,12200,12200,12200,0
|
|
20240618,132800,203090,12200,12200,12200,12200,0
|
|
20240618,132700,203090,12200,12200,12200,12200,0
|
|
20240618,132600,203090,12200,12200,12200,12200,0
|
|
20240618,132500,203090,12200,12200,12200,12200,0
|
|
20240618,132400,203090,12200,12200,12200,12200,0
|
|
20240618,132300,203090,12200,12200,12200,12200,0
|
|
20240618,132200,203090,12200,12200,12200,12200,0
|
|
20240618,132100,203090,12200,12200,12200,12200,0
|
|
20240618,132000,203090,12200,12200,12200,12200,0
|
|
20240618,131900,203090,12200,12200,12200,12200,0
|
|
20240618,131800,203090,12200,12200,12200,12200,0
|
|
20240618,131700,203090,12200,12200,12200,12200,0
|
|
20240618,131600,203090,12200,12200,12200,12200,0
|
|
20240618,131500,203090,12200,12200,12200,12200,0
|
|
20240618,131400,203090,12200,12200,12200,12200,0
|
|
20240618,131300,203090,12200,12200,12200,12200,0
|
|
20240618,131200,203090,12200,12200,12200,12200,0
|
|
20240618,131100,203090,12200,12200,12200,12200,0
|
|
20240618,131000,203090,12200,12200,12200,12200,0
|
|
20240618,130900,203090,12200,12200,12200,12200,0
|
|
20240618,130800,203090,12200,12200,12200,12200,0
|
|
20240618,130700,203090,12200,12200,12200,12200,0
|
|
20240618,130600,203090,12200,12200,12200,12200,0
|
|
20240618,130500,203090,12200,12200,12200,12200,0
|
|
20240618,130400,203090,12200,12200,12200,12200,0
|
|
20240618,130300,203090,12200,12200,12200,12200,0
|
|
20240618,130200,203090,12200,12200,12200,12200,0
|
|
20240618,130100,203090,12200,12200,12200,12200,1
|
|
20240618,130000,190890,12000,12000,12000,12000,1
|
|
20240618,125900,178890,11500,11500,11500,11500,0
|
|
20240618,125800,178890,11500,11500,11500,11500,0
|
|
20240618,125700,178890,11500,11500,11500,11500,0
|
|
20240618,125600,178890,11500,11500,11500,11500,0
|
|
20240618,125500,178890,11500,11500,11500,11500,0
|
|
20240618,125400,178890,11500,11500,11500,11500,0
|
|
20240618,125300,178890,11500,11500,11500,11500,0
|
|
20240618,125200,178890,11500,11500,11500,11500,0
|
|
20240618,125100,178890,11500,11500,11500,11500,0
|
|
20240618,125000,178890,11500,11500,11500,11500,0
|
|
20240618,124900,178890,11500,11500,11500,11500,0
|
|
20240618,124800,178890,11500,11500,11500,11500,0
|
|
20240618,124700,178890,11500,11500,11500,11500,0
|
|
20240618,124600,178890,11500,11500,11500,11500,0
|
|
20240618,124500,178890,11500,11500,11500,11500,0
|
|
20240618,124400,178890,11500,11500,11500,11500,0
|
|
20240618,124300,178890,11500,11500,11500,11500,0
|
|
20240618,124200,178890,11500,11500,11500,11500,0
|
|
20240618,124100,178890,11500,11500,11500,11500,0
|
|
20240618,124000,178890,11500,11500,11500,11500,0
|
|
20240618,123900,178890,11500,11500,11500,11500,0
|
|
20240618,123800,178890,11500,11500,11500,11500,0
|
|
20240618,123700,178890,11500,11500,11500,11500,0
|
|
20240618,123600,178890,11500,11500,11500,11500,0
|
|
20240618,123500,178890,11500,11500,11500,11500,1
|
|
20240618,123400,167390,12200,12200,12200,12200,0
|
|
20240618,123300,167390,12200,12200,12200,12200,0
|
|
20240618,123200,167390,12200,12200,12200,12200,0
|
|
20240618,123100,167390,12200,12200,12200,12200,0
|
|
20240618,123000,167390,12200,12200,12200,12200,0
|
|
20240618,122900,167390,12200,12200,12200,12200,0
|
|
20240618,122800,167390,12200,12200,12200,12200,0
|
|
20240618,122700,167390,12200,12200,12200,12200,0
|
|
20240618,122600,167390,12200,12200,12200,12200,0
|
|
20240618,122500,167390,12200,11990,12200,11990,4
|
|
20240618,122400,119000,11000,11000,11000,11000,0
|
|
20240618,122300,119000,11000,11000,11000,11000,0
|
|
20240618,122200,119000,11000,11000,11000,11000,0
|
|
20240618,122100,119000,11000,11000,11000,11000,0
|
|
20240618,122000,119000,11000,11000,11000,11000,0
|
|
20240618,121900,119000,11000,11000,11000,11000,0
|
|
20240618,121800,119000,11000,11000,11000,11000,0
|
|
20240618,121700,119000,11000,11000,11000,11000,0
|
|
20240618,121600,119000,11000,11000,11000,11000,0
|
|
20240618,121500,119000,11000,11000,11000,11000,0
|
|
20240618,121400,119000,11000,11000,11000,11000,0
|
|
20240618,121300,119000,11000,11000,11000,11000,0
|
|
20240618,121200,119000,11000,11000,11000,11000,0
|
|
20240618,121100,119000,11000,11000,11000,11000,0
|
|
20240618,121000,119000,11000,11000,11000,11000,0
|
|
20240618,120900,119000,11000,11000,11000,11000,0
|
|
20240618,120800,119000,11000,11000,11000,11000,0
|
|
20240618,120700,119000,11000,11000,11000,11000,0
|
|
20240618,120600,119000,11000,11000,11000,11000,0
|
|
20240618,120500,119000,11000,11000,11000,11000,0
|
|
20240618,120400,119000,11000,11000,11000,11000,0
|
|
20240618,120300,119000,11000,11950,12400,11000,9
|
|
20240618,120200,11500,11500,11500,11500,11500,0
|
|
20240618,120100,11500,11500,11500,11500,11500,0
|
|
20240618,120000,11500,11500,11500,11500,11500,0
|
|
20240618,115900,11500,11500,11500,11500,11500,0
|
|
20240618,115800,11500,11500,11500,11500,11500,0
|
|
20240618,115700,11500,11500,11500,11500,11500,0
|
|
20240618,115600,11500,11500,11500,11500,11500,0
|
|
20240618,115500,11500,11500,11500,11500,11500,0
|
|
20240618,115400,11500,11500,11500,11500,11500,0
|
|
20240618,115300,11500,11500,11500,11500,11500,0
|
|
20240618,115200,11500,11500,11500,11500,11500,0
|
|
20240618,115100,11500,11500,11500,11500,11500,0
|
|
20240618,115000,11500,11500,11500,11500,11500,0
|
|
20240618,114900,11500,11500,11500,11500,11500,0
|
|
20240618,114800,11500,11500,11500,11500,11500,0
|
|
20240618,114700,11500,11500,11500,11500,11500,0
|
|
20240618,114600,11500,11500,11500,11500,11500,0
|
|
20240618,114500,11500,11500,11500,11500,11500,0
|
|
20240618,114400,11500,11500,11500,11500,11500,0
|
|
20240618,114300,11500,11500,11500,11500,11500,0
|
|
20240618,114200,11500,11500,11500,11500,11500,0
|
|
20240618,114100,11500,11500,11500,11500,11500,0
|
|
20240618,114000,11500,11500,11500,11500,11500,0
|
|
20240618,113900,11500,11500,11500,11500,11500,0
|
|
20240618,113800,11500,11500,11500,11500,11500,0
|
|
20240618,113700,11500,11500,11500,11500,11500,0
|
|
20240618,113600,11500,11500,11500,11500,11500,0
|
|
20240618,113500,11500,11500,11500,11500,11500,0
|
|
20240618,113400,11500,11500,11500,11500,11500,0
|
|
20240618,113300,11500,11500,11500,11500,11500,0
|
|
20240618,113200,11500,11500,11500,11500,11500,0
|
|
20240618,113100,11500,11500,11500,11500,11500,0
|
|
20240618,113000,11500,11500,11500,11500,11500,0
|
|
20240618,112900,11500,11500,11500,11500,11500,0
|
|
20240618,112800,11500,11500,11500,11500,11500,0
|
|
20240618,112700,11500,11500,11500,11500,11500,0
|
|
20240618,112600,11500,11500,11500,11500,11500,0
|
|
20240618,112500,11500,11500,11500,11500,11500,0
|
|
20240618,112400,11500,11500,11500,11500,11500,0
|
|
20240618,112300,11500,11500,11500,11500,11500,0
|
|
20240618,112200,11500,11500,11500,11500,11500,0
|
|
20240618,112100,11500,11500,11500,11500,11500,0
|
|
20240618,112000,11500,11500,11500,11500,11500,0
|
|
20240618,111900,11500,11500,11500,11500,11500,0
|
|
20240618,111800,11500,11500,11500,11500,11500,0
|
|
20240618,111700,11500,11500,11500,11500,11500,0
|
|
20240618,111600,11500,11500,11500,11500,11500,0
|
|
20240618,111500,11500,11500,11500,11500,11500,0
|
|
20240618,111400,11500,11500,11500,11500,11500,0
|
|
20240618,111300,11500,11500,11500,11500,11500,0
|
|
20240618,111200,11500,11500,11500,11500,11500,0
|
|
20240618,111100,11500,11500,11500,11500,11500,0
|
|
20240618,111000,11500,11500,11500,11500,11500,0
|
|
20240618,110900,11500,11500,11500,11500,11500,0
|
|
20240618,110800,11500,11500,11500,11500,11500,0
|
|
20240618,110700,11500,11500,11500,11500,11500,0
|
|
20240618,110600,11500,11500,11500,11500,11500,0
|
|
20240618,110500,11500,11500,11500,11500,11500,0
|
|
20240618,110400,11500,11500,11500,11500,11500,0
|
|
20240618,110300,11500,11500,11500,11500,11500,0
|
|
20240618,110200,11500,11500,11500,11500,11500,0
|
|
20240618,110100,11500,11500,11500,11500,11500,0
|
|
20240618,110000,11500,11500,11500,11500,11500,0
|
|
20240618,105900,11500,11500,11500,11500,11500,0
|
|
20240618,105800,11500,11500,11500,11500,11500,0
|
|
20240618,105700,11500,11500,11500,11500,11500,0
|
|
20240618,105600,11500,11500,11500,11500,11500,0
|
|
20240618,105500,11500,11500,11500,11500,11500,0
|
|
20240618,105400,11500,11500,11500,11500,11500,0
|
|
20240618,105300,11500,11500,11500,11500,11500,0
|
|
20240618,105200,11500,11500,11500,11500,11500,0
|
|
20240618,105100,11500,11500,11500,11500,11500,0
|
|
20240618,105000,11500,11500,11500,11500,11500,0
|
|
20240618,104900,11500,11500,11500,11500,11500,0
|
|
20240618,104800,11500,11500,11500,11500,11500,0
|
|
20240618,104700,11500,11500,11500,11500,11500,0
|
|
20240618,104600,11500,11500,11500,11500,11500,0
|
|
20240618,104500,11500,11500,11500,11500,11500,0
|
|
20240618,104400,11500,11500,11500,11500,11500,0
|
|
20240618,104300,11500,11500,11500,11500,11500,0
|
|
20240618,104200,11500,11500,11500,11500,11500,0
|
|
20240618,104100,11500,11500,11500,11500,11500,1
|
|
20240618,104000,0,12000,12000,12000,12000,0
|
|
20240618,103900,0,12000,12000,12000,12000,0
|
|
20240618,103800,0,12000,12000,12000,12000,0
|
|
20240618,103700,0,12000,12000,12000,12000,0
|
|
20240618,103600,0,12000,12000,12000,12000,0
|
|
20240618,103500,0,12000,12000,12000,12000,0
|
|
20240618,103400,0,12000,12000,12000,12000,0
|
|
20240618,103300,0,12000,12000,12000,12000,0
|
|
20240618,103200,0,12000,12000,12000,12000,0
|
|
20240618,103100,0,12000,12000,12000,12000,0
|
|
20240618,103000,0,12000,12000,12000,12000,0
|
|
20240618,102900,0,12000,12000,12000,12000,0
|
|
20240618,102800,0,12000,12000,12000,12000,0
|
|
20240618,102700,0,12000,12000,12000,12000,0
|
|
20240618,102600,0,12000,12000,12000,12000,0
|
|
20240618,102500,0,12000,12000,12000,12000,0
|
|
20240618,102400,0,12000,12000,12000,12000,0
|
|
20240618,102300,0,12000,12000,12000,12000,0
|
|
20240618,102200,0,12000,12000,12000,12000,0
|
|
20240618,102100,0,12000,12000,12000,12000,0
|
|
20240618,102000,0,12000,12000,12000,12000,0
|
|
20240618,101900,0,12000,12000,12000,12000,0
|
|
20240618,101800,0,12000,12000,12000,12000,0
|
|
20240618,101700,0,12000,12000,12000,12000,0
|
|
20240618,101600,0,12000,12000,12000,12000,0
|
|
20240618,101500,0,12000,12000,12000,12000,0
|
|
20240618,101400,0,12000,12000,12000,12000,0
|
|
20240618,101300,0,12000,12000,12000,12000,0
|
|
20240618,101200,0,12000,12000,12000,12000,0
|
|
20240618,101100,0,12000,12000,12000,12000,0
|
|
20240618,101000,0,12000,12000,12000,12000,0
|
|
20240618,100900,0,12000,12000,12000,12000,0
|
|
20240618,100800,0,12000,12000,12000,12000,0
|
|
20240618,100700,0,12000,12000,12000,12000,0
|
|
20240618,100600,0,12000,12000,12000,12000,0
|
|
20240618,100500,0,12000,12000,12000,12000,0
|
|
20240618,100400,0,12000,12000,12000,12000,0
|
|
20240618,100300,0,12000,12000,12000,12000,0
|
|
20240618,100200,0,12000,12000,12000,12000,0
|
|
20240618,100100,0,12000,12000,12000,12000,0
|
|
20240618,100000,0,12000,12000,12000,12000,0
|
|
20240618,095900,0,12000,12000,12000,12000,0
|
|
20240618,095800,0,12000,12000,12000,12000,0
|
|
20240618,095700,0,12000,12000,12000,12000,0
|
|
20240618,095600,0,12000,12000,12000,12000,0
|
|
20240618,095500,0,12000,12000,12000,12000,0
|
|
20240618,095400,0,12000,12000,12000,12000,0
|
|
20240618,095300,0,12000,12000,12000,12000,0
|
|
20240618,095200,0,12000,12000,12000,12000,0
|
|
20240618,095100,0,12000,12000,12000,12000,0
|
|
20240618,095000,0,12000,12000,12000,12000,0
|
|
20240618,094900,0,12000,12000,12000,12000,0
|
|
20240618,094800,0,12000,12000,12000,12000,0
|
|
20240618,094700,0,12000,12000,12000,12000,0
|
|
20240618,094600,0,12000,12000,12000,12000,0
|
|
20240618,094500,0,12000,12000,12000,12000,0
|
|
20240618,094400,0,12000,12000,12000,12000,0
|
|
20240618,094300,0,12000,12000,12000,12000,0
|
|
20240618,094200,0,12000,12000,12000,12000,0
|
|
20240618,094100,0,12000,12000,12000,12000,0
|
|
20240618,094000,0,12000,12000,12000,12000,0
|
|
20240618,093900,0,12000,12000,12000,12000,0
|
|
20240618,093800,0,12000,12000,12000,12000,0
|
|
20240618,093700,0,12000,12000,12000,12000,0
|
|
20240618,093600,0,12000,12000,12000,12000,0
|
|
20240618,093500,0,12000,12000,12000,12000,0
|
|
20240618,093400,0,12000,12000,12000,12000,0
|
|
20240618,093300,0,12000,12000,12000,12000,0
|
|
20240618,093200,0,12000,12000,12000,12000,0
|
|
20240618,093100,0,12000,12000,12000,12000,0
|
|
20240618,093000,0,12000,12000,12000,12000,0
|
|
20240618,092900,0,12000,12000,12000,12000,0
|
|
20240618,092800,0,12000,12000,12000,12000,0
|
|
20240618,092700,0,12000,12000,12000,12000,0
|
|
20240618,092600,0,12000,12000,12000,12000,0
|
|
20240618,092500,0,12000,12000,12000,12000,0
|
|
20240618,092400,0,12000,12000,12000,12000,0
|
|
20240618,092300,0,12000,12000,12000,12000,0
|
|
20240618,092200,0,12000,12000,12000,12000,0
|
|
20240618,092100,0,12000,12000,12000,12000,0
|
|
20240618,092000,0,12000,12000,12000,12000,0
|
|
20240618,091900,0,12000,12000,12000,12000,0
|
|
20240618,091800,0,12000,12000,12000,12000,0
|
|
20240618,091700,0,12000,12000,12000,12000,0
|
|
20240618,091600,0,12000,12000,12000,12000,0
|
|
20240618,091500,0,12000,12000,12000,12000,0
|
|
20240618,091400,0,12000,12000,12000,12000,0
|
|
20240618,091300,0,12000,12000,12000,12000,0
|
|
20240618,091200,0,12000,12000,12000,12000,0
|
|
20240618,091100,0,12000,12000,12000,12000,0
|
|
20240618,091000,0,12000,12000,12000,12000,0
|
|
20240618,090900,0,12000,12000,12000,12000,0
|
|
20240618,090800,0,12000,12000,12000,12000,0
|
|
20240618,090700,0,12000,12000,12000,12000,0
|
|
20240618,090600,0,12000,12000,12000,12000,0
|
|
20240618,090500,0,12000,12000,12000,12000,0
|
|
20240618,090400,0,12000,12000,12000,12000,0
|
|
20240618,090300,0,12000,12000,12000,12000,0
|
|
20240618,090200,0,12000,12000,12000,12000,0
|
|
20240618,090100,0,12000,12000,12000,12000,0
|
|
20240618,090000,0,12000,12000,12000,12000,0
|